KEI

Kei Industries Ltd.

4408.8 -0.70 (-0.02%)

L: 4387 H: 4435

Back to Option Chain

Historical option data for KEI
24 Dec 2025 04:13 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

KEI 27-JAN-2026 4200 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4408.80	312 ₹ 54,600	-39.4 -6895.00	-	0 0	0 0	15 2,625
23 Dec	4409.50	312 ₹ 54,600	-39.4 -6895.00	29.55	2 350	1 175	15 2,625
22 Dec	4441.60	351.4 ₹ 61,495	166.9 29207.50	34.58	9 1,575	0 0	15 2,625
19 Dec	4284.40	184.5 ₹ 32,287.5	33.45 5853.75	19.53	9 1,575	6 1,050	15 2,625
18 Dec	4086.80	151.05 ₹ 26,433.75	-203 -35525.00	-	0 0	0 0	9 1,575
17 Dec	4106.60	151.05 ₹ 26,433.75	-203 -35525.00	-	0 0	0 0	9 1,575
16 Dec	4156.30	151.05 ₹ 26,433.75	-203 -35525.00	-	0 0	0 0	9 1,575
15 Dec	4167.90	151.05 ₹ 26,433.75	-203 -35525.00	25.34	10 1,750	8 1,400	8 1,400
12 Dec	4067.10	354.05 ₹ 61,958.75	0 0.00	1.27	0 0	0 0	0 0
9 Dec	4073.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
4 Dec	4185.10	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
2 Dec	4184.30	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
1 Dec	4107.00	354.05 ₹ 61,958.75	0 0.00	0.44	0 0	0 0	0 0
28 Nov	4145.60	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
27 Nov	4135.70	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
26 Nov	4133.10	354.05 ₹ 61,958.75	0 0.00	0.13	0 0	0 0	0 0
25 Nov	4071.50	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
24 Nov	4107.80	354.05 ₹ 61,958.75	0 0.00	0.34	0 0	0 0	0 0
21 Nov	4080.40	354.05 ₹ 61,958.75	0 0.00	0.85	0 0	0 0	0 0

20 Nov	4167.30	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
19 Nov	4119.10	354.05 ₹ 61,958.75	0 0.00	0.03	0 0	0 0	0 0
18 Nov	4125.90	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
17 Nov	4150.90	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
14 Nov	4112.80	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
13 Nov	4113.60	354.05 ₹ 61,958.75	0 0.00	0.01	0 0	0 0	0 0
12 Nov	4073.20	354.05 ₹ 61,958.75	0 0.00	0.67	0 0	0 0	0 0
11 Nov	4062.70	354.05 ₹ 61,958.75	0 0.00	0.82	0 0	0 0	0 0
10 Nov	4032.40	354.05 ₹ 61,958.75	0 0.00	1.29	0 0	0 0	0 0
7 Nov	3936.80	354.05 ₹ 61,958.75	0 0.00	2.26	0 0	0 0	0 0
6 Nov	3927.60	354.05 ₹ 61,958.75	0 0.00	2.48	0 0	0 0	0 0
4 Nov	3990.10	354.05 ₹ 61,958.75	0 0.00	1.47	0 0	0 0	0 0
3 Nov	3984.10	354.05 ₹ 61,958.75	0 0.00	1.29	0 0	0 0	0 0
31 Oct	4032.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0
30 Oct	4109.00	354.05 ₹ 61,958.75	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4200 expiring on 27JAN2026

Delta for 4200 CE is -

Historical price for 4200 CE is as follows

On 24 Dec KEI was trading at 4408.80. The strike last trading price was 312, which was -39.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 23 Dec KEI was trading at 4409.50. The strike last trading price was 312, which was -39.4 lower than the previous day. The implied volatity was 29.55, the open interest changed by 1 which increased total open position to 15

On 22 Dec KEI was trading at 4441.60. The strike last trading price was 351.4, which was 166.9 higher than the previous day. The implied volatity was 34.58, the open interest changed by 0 which decreased total open position to 15

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 184.5, which was 33.45 higher than the previous day. The implied volatity was 19.53, the open interest changed by 6 which increased total open position to 15

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 151.05, which was -203 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 151.05, which was -203 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 151.05, which was -203 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 151.05, which was -203 lower than the previous day. The implied volatity was 25.34, the open interest changed by 8 which increased total open position to 8

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 1.27, the open interest changed by 0 which decreased total open position to 0

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.44, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KEI was trading at 4125.90. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov KEI was trading at 4150.90. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov KEI was trading at 4112.80. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KEI was trading at 4113.60. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KEI was trading at 4073.20. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.67, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KEI was trading at 4062.70. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KEI was trading at 4032.40. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KEI was trading at 3936.80. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KEI was trading at 3927.60. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 2.48, the open interest changed by 0 which decreased total open position to 0

On 4 Nov KEI was trading at 3990.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0

On 3 Nov KEI was trading at 3984.10. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KEI was trading at 4032.00. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct KEI was trading at 4109.00. The strike last trading price was 354.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

KEI 27JAN2026 4200 PE
Delta: -0.24 Vega: 4.14 Theta: -1.43 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	4408.80	55 ₹ 9,625	-8.25 -1443.75	28.39	48 8,400	15 2,625	52 9,100
23 Dec	4409.50	61.45 ₹ 10,753.75	0.85 148.75	29.39	39 6,825	5 875	37 6,475
22 Dec	4441.60	62.15 ₹ 10,876.25	-59.85 -10473.75	30.11	64 11,200	19 3,325	33 5,775
19 Dec	4284.40	122 ₹ 21,350	-85.4 -14945.00	32.62	13 2,275	-2 -350	15 2,625
18 Dec	4086.80	207.4 ₹ 36,295	36.4 6370.00	32.76	9 1,575	0 0	16 2,800
17 Dec	4106.60	171 ₹ 29,925	8.2 1435.00	-	0 0	0 0	16 2,800
16 Dec	4156.30	171 ₹ 29,925	8.2 1435.00	27.98	7 1,225	6 1,050	15 2,625
15 Dec	4167.90	162.8 ₹ 28,490	-263.95 -46191.25	29.51	9 1,575	8 1,400	8 1,400
12 Dec	4067.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
9 Dec	4073.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
5 Dec	4163.50	426.75 ₹ 74,681.25	0 0.00	0.34	0 0	0 0	0 0
4 Dec	4185.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
3 Dec	4161.60	426.75 ₹ 74,681.25	0 0.00	0.43	0 0	0 0	0 0
2 Dec	4184.30	426.75 ₹ 74,681.25	0 0.00	0.92	0 0	0 0	0 0
1 Dec	4107.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
28 Nov	4145.60	426.75 ₹ 74,681.25	0 0.00	0.40	0 0	0 0	0 0
27 Nov	4135.70	426.75 ₹ 74,681.25	0 0.00	0.25	0 0	0 0	0 0
26 Nov	4133.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
25 Nov	4071.50	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
24 Nov	4107.80	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
21 Nov	4080.40	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
20 Nov	4167.30	426.75 ₹ 74,681.25	0 0.00	0.79	0 0	0 0	0 0
19 Nov	4119.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
18 Nov	4125.90	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
17 Nov	4150.90	426.75 ₹ 74,681.25	0 0.00	0.52	0 0	0 0	0 0
14 Nov	4112.80	426.75 ₹ 74,681.25	0 0.00	0.01	0 0	0 0	0 0
13 Nov	4113.60	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
12 Nov	4073.20	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
11 Nov	4062.70	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
10 Nov	4032.40	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
7 Nov	3936.80	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
6 Nov	3927.60	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
4 Nov	3990.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
3 Nov	3984.10	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
31 Oct	4032.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0
30 Oct	4109.00	426.75 ₹ 74,681.25	0 0.00	-	0 0	0 0	0 0

For Kei Industries Ltd. - strike price 4200 expiring on 27JAN2026

Delta for 4200 PE is -0.24

Historical price for 4200 PE is as follows

On 24 Dec KEI was trading at 4408.80. The strike last trading price was 55, which was -8.25 lower than the previous day. The implied volatity was 28.39, the open interest changed by 15 which increased total open position to 52

On 23 Dec KEI was trading at 4409.50. The strike last trading price was 61.45, which was 0.85 higher than the previous day. The implied volatity was 29.39, the open interest changed by 5 which increased total open position to 37

On 22 Dec KEI was trading at 4441.60. The strike last trading price was 62.15, which was -59.85 lower than the previous day. The implied volatity was 30.11, the open interest changed by 19 which increased total open position to 33

On 19 Dec KEI was trading at 4284.40. The strike last trading price was 122, which was -85.4 lower than the previous day. The implied volatity was 32.62, the open interest changed by -2 which decreased total open position to 15

On 18 Dec KEI was trading at 4086.80. The strike last trading price was 207.4, which was 36.4 higher than the previous day. The implied volatity was 32.76, the open interest changed by 0 which decreased total open position to 16

On 17 Dec KEI was trading at 4106.60. The strike last trading price was 171, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 16 Dec KEI was trading at 4156.30. The strike last trading price was 171, which was 8.2 higher than the previous day. The implied volatity was 27.98, the open interest changed by 6 which increased total open position to 15

On 15 Dec KEI was trading at 4167.90. The strike last trading price was 162.8, which was -263.95 lower than the previous day. The implied volatity was 29.51, the open interest changed by 8 which increased total open position to 8

On 12 Dec KEI was trading at 4067.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec KEI was trading at 4073.00. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 5 Dec KEI was trading at 4163.50. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.34, the open interest changed by 0 which decreased total open position to 0

On 4 Dec KEI was trading at 4185.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec KEI was trading at 4161.60. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.43, the open interest changed by 0 which decreased total open position to 0

On 2 Dec KEI was trading at 4184.30. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0

On 1 Dec KEI was trading at 4107.00. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov KEI was trading at 4145.60. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.40, the open interest changed by 0 which decreased total open position to 0

On 27 Nov KEI was trading at 4135.70. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0

On 26 Nov KEI was trading at 4133.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov KEI was trading at 4071.50. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov KEI was trading at 4107.80. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov KEI was trading at 4080.40. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov KEI was trading at 4167.30. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.79, the open interest changed by 0 which decreased total open position to 0

On 19 Nov KEI was trading at 4119.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov KEI was trading at 4125.90. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov KEI was trading at 4150.90. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.52, the open interest changed by 0 which decreased total open position to 0

On 14 Nov KEI was trading at 4112.80. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0

On 13 Nov KEI was trading at 4113.60. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov KEI was trading at 4073.20. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov KEI was trading at 4062.70. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov KEI was trading at 4032.40. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov KEI was trading at 3936.80. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov KEI was trading at 3927.60. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov KEI was trading at 3990.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov KEI was trading at 3984.10. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct KEI was trading at 4032.00. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct KEI was trading at 4109.00. The strike last trading price was 426.75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for KEI

KEI

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD